Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1978-12-29 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 1985
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 1985-12-31 | $0.17 | $0.17 | 657,027 | — | — |
| 1985-12-30 | $0.16 | $0.16 | 1,185,505 | — | — |
| 1985-12-27 | $0.16 | $0.16 | 709,398 | — | — |
| 1985-12-26 | $0.16 | $0.16 | 318,991 | — | — |
| 1985-12-24 | $0.16 | $0.16 | 376,124 | — | — |
| 1985-12-23 | $0.16 | $0.16 | 1,809,204 | — | — |
| 1985-12-20 | $0.16 | $0.16 | 942,690 | — | — |
| 1985-12-19 | $0.16 | $0.16 | 714,159 | — | — |
| 1985-12-18 | $0.16 | $0.16 | 442,779 | — | — |
| 1985-12-17 | $0.16 | $0.16 | 833,186 | — | — |
| 1985-12-16 | $0.17 | $0.17 | 1,590,195 | — | — |
| 1985-12-13 | $0.15 | $0.15 | 1,671,133 | — | — |
| 1985-12-12 | $0.15 | $0.15 | 866,513 | — | — |
| 1985-12-11 | $0.14 | $0.14 | 780,814 | — | — |
| 1985-12-10 | $0.14 | $0.14 | 418,973 | — | — |
| 1985-12-09 | $0.15 | $0.15 | 652,266 | — | — |
| 1985-12-06 | $0.15 | $0.15 | 852,230 | — | — |
| 1985-12-05 | $0.14 | $0.14 | 928,407 | — | — |
| 1985-12-04 | $0.15 | $0.15 | 628,460 | — | — |
| 1985-12-03 | $0.14 | $0.14 | 576,089 | — | — |
| 1985-12-02 | $0.14 | $0.14 | 2,042,496 | — | — |
| 1985-11-29 | $0.14 | $0.14 | 276,142 | — | — |
| 1985-11-27 | $0.15 | $0.15 | 814,142 | — | — |
| 1985-11-26 | $0.15 | $0.15 | 414,212 | — | — |
| 1985-11-25 | $0.15 | $0.15 | 71,416 | — | — |
| 1985-11-22 | $0.15 | $0.15 | 661,788 | — | — |
| 1985-11-21 | $0.15 | $0.15 | 785,575 | — | — |
| 1985-11-20 | $0.15 | $0.15 | 404,690 | — | — |
| 1985-11-19 | $0.15 | $0.15 | 818,903 | — | — |
| 1985-11-18 | $0.15 | $0.15 | 533,239 | — | — |
| 1985-11-15 | $0.15 | $0.15 | 580,850 | — | — |
| 1985-11-14 | $0.15 | $0.15 | 352,319 | — | — |
| 1985-11-13 | $0.16 | $0.16 | 228,531 | — | — |
| 1985-11-12 | $0.16 | $0.16 | 714,159 | — | — |
| 1985-11-11 | $0.16 | $0.16 | 814,142 | — | — |
| 1985-11-08 | $0.16 | $0.16 | 566,566 | — | — |
| 1985-11-07 | $0.15 | $0.15 | 1,409,274 | — | — |
| 1985-11-06 | $0.15 | $0.15 | 514,195 | — | — |
| 1985-11-05 | $0.16 | $0.16 | 204,726 | — | — |
| 1985-11-04 | $0.16 | $0.16 | 1,004,584 | — | — |
| 1985-11-01 | $0.15 | $0.15 | 1,337,859 | — | — |
| 1985-10-31 | $0.17 | $0.17 | 571,327 | — | — |
| 1985-10-30 | $0.17 | $0.17 | 180,920 | — | — |
| 1985-10-29 | $0.17 | $0.17 | 737,965 | — | — |
| 1985-10-28 | $0.17 | $0.17 | 104,743 | — | — |
| 1985-10-25 | $0.17 | $0.17 | 1,109,328 | — | — |
| 1985-10-24 | $0.17 | $0.17 | 533,239 | — | — |
| 1985-10-23 | $0.17 | $0.17 | 66,655 | — | — |
| 1985-10-22 | $0.17 | $0.17 | 80,938 | — | — |
| 1985-10-21 | $0.17 | $0.17 | 99,982 | — | — |
| 1985-10-18 | $0.17 | $0.17 | 114,265 | — | — |
| 1985-10-17 | $0.17 | $0.17 | 433,257 | — | — |
| 1985-10-16 | $0.17 | $0.17 | 623,699 | — | — |
| 1985-10-15 | $0.17 | $0.17 | 599,894 | — | — |
| 1985-10-14 | $0.17 | $0.17 | 238,053 | — | — |
| 1985-10-11 | $0.17 | $0.17 | 799,858 | — | — |
| 1985-10-10 | $0.18 | $0.18 | 614,177 | — | — |
| 1985-10-09 | $0.18 | $0.18 | 457,062 | — | — |
| 1985-10-08 | $0.18 | $0.18 | 185,681 | — | — |
| 1985-10-07 | $0.18 | $0.18 | 99,982 | — | — |
| 1985-10-04 | $0.18 | $0.18 | 80,938 | — | — |
| 1985-10-03 | $0.18 | $0.18 | 323,752 | — | — |
| 1985-10-02 | $0.18 | $0.18 | 895,080 | — | — |
| 1985-10-01 | $0.18 | $0.18 | 233,292 | — | — |
| 1985-09-30 | $0.18 | $0.18 | 304,708 | — | — |
| 1985-09-26 | $0.18 | $0.18 | 376,124 | — | — |
| 1985-09-25 | $0.18 | $0.18 | 609,416 | — | — |
| 1985-09-24 | $0.19 | $0.19 | 1,261,682 | — | — |
| 1985-09-23 | $0.19 | $0.19 | 466,584 | — | — |
| 1985-09-20 | $0.19 | $0.19 | 3,608,885 | — | — |
| 1985-09-19 | $0.19 | $0.19 | 1,952,036 | — | — |
| 1985-09-18 | $0.18 | $0.18 | 504,673 | — | — |
| 1985-09-17 | $0.18 | $0.18 | 652,266 | — | — |
| 1985-09-16 | $0.18 | $0.18 | 333,274 | — | — |
| 1985-09-13 | $0.18 | $0.18 | 395,168 | — | — |
| 1985-09-12 | $0.18 | $0.18 | 376,124 | — | — |
| 1985-09-11 | $0.18 | $0.18 | 533,239 | — | — |
| 1985-09-10 | $0.19 | $0.19 | 1,023,628 | — | — |
| 1985-09-09 | $0.18 | $0.18 | 161,876 | — | — |
| 1985-09-06 | $0.18 | $0.18 | 176,159 | — | — |
| 1985-09-05 | $0.18 | $0.18 | 66,655 | — | — |
| 1985-09-04 | $0.18 | $0.18 | 561,805 | — | — |
| 1985-09-03 | $0.18 | $0.18 | 338,035 | — | — |
| 1985-08-30 | $0.18 | $0.18 | 1,909,186 | — | — |
| 1985-08-29 | $0.18 | $0.18 | 209,487 | — | — |
| 1985-08-28 | $0.17 | $0.17 | 252,336 | — | — |
| 1985-08-27 | $0.18 | $0.18 | 180,920 | — | — |
| 1985-08-26 | $0.18 | $0.18 | 180,920 | — | — |
| 1985-08-23 | $0.17 | $0.17 | 357,080 | — | — |
| 1985-08-22 | $0.18 | $0.18 | 309,469 | — | — |
| 1985-08-21 | $0.18 | $0.18 | 142,832 | — | — |
| 1985-08-20 | $0.18 | $0.18 | 80,938 | — | — |
| 1985-08-19 | $0.18 | $0.18 | 238,053 | — | — |
| 1985-08-16 | $0.18 | $0.18 | 523,717 | — | — |
| 1985-08-15 | $0.19 | $0.19 | 747,487 | — | — |
| 1985-08-14 | $0.18 | $0.18 | 166,637 | — | — |
| 1985-08-13 | $0.18 | $0.18 | 166,637 | — | — |
| 1985-08-12 | $0.18 | $0.18 | 338,035 | — | — |
| 1985-08-09 | $0.19 | $0.19 | 480,867 | — | — |
| 1985-08-08 | $0.19 | $0.19 | 495,150 | — | — |
| 1985-08-07 | $0.18 | $0.18 | 1,166,460 | — | — |
| 1985-08-06 | $0.18 | $0.18 | 214,248 | — | — |
| 1985-08-05 | $0.19 | $0.19 | 295,186 | — | — |
| 1985-08-02 | $0.19 | $0.19 | 352,319 | — | — |
| 1985-08-01 | $0.20 | $0.20 | 571,327 | — | — |
| 1985-07-31 | $0.19 | $0.19 | 176,159 | — | — |
| 1985-07-30 | $0.19 | $0.19 | 147,593 | — | — |
| 1985-07-29 | $0.19 | $0.19 | 309,469 | — | — |
| 1985-07-26 | $0.20 | $0.20 | 452,301 | — | — |
| 1985-07-25 | $0.20 | $0.20 | 723,681 | — | — |
| 1985-07-24 | $0.20 | $0.20 | 228,531 | — | — |
| 1985-07-23 | $0.20 | $0.20 | 1,537,823 | — | — |
| 1985-07-22 | $0.19 | $0.19 | 1,028,389 | — | — |
| 1985-07-19 | $0.20 | $0.20 | 1,052,195 | — | — |
| 1985-07-18 | $0.19 | $0.19 | 776,053 | — | — |
| 1985-07-17 | $0.20 | $0.20 | 1,842,531 | — | — |
| 1985-07-16 | $0.20 | $0.20 | 3,761,239 | — | — |
| 1985-07-15 | $0.20 | $0.20 | 3,980,248 | — | — |
| 1985-07-12 | $0.19 | $0.19 | 2,237,699 | — | — |
| 1985-07-11 | $0.18 | $0.18 | 2,747,133 | — | — |
| 1985-07-10 | $0.17 | $0.17 | 985,540 | — | — |
| 1985-07-09 | $0.17 | $0.17 | 690,354 | — | — |
| 1985-07-08 | $0.17 | $0.17 | 452,301 | — | — |
| 1985-07-05 | $0.17 | $0.17 | 718,920 | — | — |
| 1985-07-03 | $0.17 | $0.17 | 647,504 | — | — |
| 1985-07-02 | $0.17 | $0.17 | 690,354 | — | — |
| 1985-07-01 | $0.17 | $0.17 | 737,965 | — | — |
| 1985-06-28 | $0.17 | $0.17 | 2,380,531 | — | — |
| 1985-06-27 | $0.16 | $0.16 | 395,168 | — | — |
| 1985-06-26 | $0.16 | $0.16 | 204,726 | — | — |
| 1985-06-25 | $0.16 | $0.16 | 623,699 | — | — |
| 1985-06-24 | $0.16 | $0.16 | 642,743 | — | — |
| 1985-06-21 | $0.16 | $0.16 | 1,071,239 | — | — |
| 1985-06-20 | $0.15 | $0.15 | 466,584 | — | — |
| 1985-06-19 | $0.15 | $0.15 | 642,743 | — | — |
| 1985-06-18 | $0.15 | $0.15 | 209,487 | — | — |
| 1985-06-17 | $0.15 | $0.15 | 47,611 | — | — |
| 1985-06-14 | $0.15 | $0.15 | 390,407 | — | — |
| 1985-06-13 | $0.15 | $0.15 | 547,522 | — | — |
| 1985-06-12 | $0.16 | $0.16 | 114,265 | — | — |
| 1985-06-11 | $0.16 | $0.16 | 166,637 | — | — |
| 1985-06-10 | $0.16 | $0.16 | 142,832 | — | — |
| 1985-06-07 | $0.16 | $0.16 | 438,018 | — | — |
| 1985-06-06 | $0.16 | $0.16 | 2,642,390 | — | — |
| 1985-06-05 | $0.15 | $0.15 | 1,628,283 | — | — |
| 1985-06-04 | $0.15 | $0.15 | 161,876 | — | — |
| 1985-06-03 | $0.15 | $0.15 | 85,699 | — | — |
| 1985-05-31 | $0.15 | $0.15 | 438,018 | — | — |
| 1985-05-30 | $0.15 | $0.15 | 214,248 | — | — |
| 1985-05-29 | $0.15 | $0.15 | 361,841 | — | — |
| 1985-05-28 | $0.15 | $0.15 | 76,177 | — | — |
| 1985-05-24 | $0.16 | $0.16 | 257,097 | — | — |
| 1985-05-23 | $0.15 | $0.15 | 61,894 | — | — |
| 1985-05-22 | $0.16 | $0.16 | 99,982 | — | — |
| 1985-05-21 | $0.16 | $0.16 | 247,575 | — | — |
| 1985-05-20 | $0.16 | $0.16 | 61,894 | — | — |
| 1985-05-17 | $0.16 | $0.16 | 204,726 | — | — |
| 1985-05-16 | $0.16 | $0.16 | 271,381 | — | — |
| 1985-05-15 | $0.16 | $0.16 | 199,965 | — | — |
| 1985-05-14 | $0.15 | $0.15 | 380,885 | — | — |
| 1985-05-13 | $0.15 | $0.15 | 304,708 | — | — |
| 1985-05-10 | $0.16 | $0.16 | 533,239 | — | — |
| 1985-05-09 | $0.16 | $0.16 | 138,071 | — | — |
| 1985-05-08 | $0.15 | $0.15 | 180,920 | — | — |
| 1985-05-07 | $0.16 | $0.16 | 138,071 | — | — |
| 1985-05-06 | $0.16 | $0.16 | 338,035 | — | — |
| 1985-05-03 | $0.16 | $0.16 | 52,372 | — | — |
| 1985-05-02 | $0.16 | $0.16 | 152,354 | — | — |
| 1985-05-01 | $0.16 | $0.16 | 57,133 | — | — |
| 1985-04-30 | $0.16 | $0.16 | 190,442 | — | — |
| 1985-04-29 | $0.16 | $0.16 | 90,460 | — | — |
| 1985-04-26 | $0.17 | $0.17 | 99,982 | — | — |
| 1985-04-25 | $0.16 | $0.16 | 199,965 | — | — |
| 1985-04-24 | $0.17 | $0.17 | 752,248 | — | — |
| 1985-04-23 | $0.16 | $0.16 | 219,009 | — | — |
| 1985-04-22 | $0.16 | $0.16 | 685,593 | — | — |
| 1985-04-19 | $0.17 | $0.17 | 418,973 | — | — |
| 1985-04-18 | $0.16 | $0.16 | 804,620 | — | — |
| 1985-04-17 | $0.16 | $0.16 | 580,850 | — | — |
| 1985-04-16 | $0.16 | $0.16 | 323,752 | — | — |
| 1985-04-15 | $0.16 | $0.16 | 247,575 | — | — |
| 1985-04-12 | $0.16 | $0.16 | 95,221 | — | — |
| 1985-04-11 | $0.16 | $0.16 | 95,221 | — | — |
| 1985-04-10 | $0.16 | $0.16 | 123,788 | — | — |
| 1985-04-09 | $0.16 | $0.16 | 242,814 | — | — |
| 1985-04-08 | $0.15 | $0.15 | 61,894 | — | — |
| 1985-04-04 | $0.16 | $0.16 | 52,372 | — | — |
| 1985-04-03 | $0.16 | $0.16 | 80,938 | — | — |
| 1985-04-02 | $0.16 | $0.16 | 271,381 | — | — |
| 1985-04-01 | $0.16 | $0.16 | 233,292 | — | — |
| 1985-03-29 | $0.16 | $0.16 | 223,770 | — | — |
| 1985-03-28 | $0.16 | $0.16 | 214,248 | — | — |
| 1985-03-27 | $0.16 | $0.16 | 28,566 | — | — |
| 1985-03-26 | $0.16 | $0.16 | 504,673 | — | — |
| 1985-03-25 | $0.16 | $0.16 | 547,522 | — | — |
| 1985-03-22 | $0.16 | $0.16 | 57,133 | — | — |
| 1985-03-21 | $0.16 | $0.16 | 157,115 | — | — |
| 1985-03-20 | $0.16 | $0.16 | 514,195 | — | — |
| 1985-03-19 | $0.16 | $0.16 | 847,469 | — | — |
| 1985-03-18 | $0.15 | $0.15 | 61,894 | — | — |
| 1985-03-15 | $0.15 | $0.15 | 171,398 | — | — |
| 1985-03-14 | $0.16 | $0.16 | 180,920 | — | — |
| 1985-03-13 | $0.16 | $0.16 | 895,080 | — | — |
| 1985-03-12 | $0.16 | $0.16 | 271,381 | — | — |
| 1985-03-11 | $0.16 | $0.16 | 199,965 | — | — |
| 1985-03-08 | $0.16 | $0.16 | 180,920 | — | — |
| 1985-03-07 | $0.16 | $0.16 | 66,655 | — | — |
| 1985-03-06 | $0.16 | $0.16 | 99,982 | — | — |
| 1985-03-05 | $0.17 | $0.17 | 338,035 | — | — |
| 1985-03-04 | $0.16 | $0.16 | 318,991 | — | — |
| 1985-03-01 | $0.16 | $0.16 | 247,575 | — | — |
| 1985-02-28 | $0.16 | $0.16 | 176,159 | — | — |
| 1985-02-27 | $0.16 | $0.16 | 276,142 | — | — |
| 1985-02-26 | $0.16 | $0.16 | 380,885 | — | — |
| 1985-02-25 | $0.16 | $0.16 | 961,735 | — | — |
| 1985-02-22 | $0.16 | $0.16 | 504,673 | — | — |
| 1985-02-21 | $0.15 | $0.15 | 590,372 | — | — |
| 1985-02-20 | $0.15 | $0.15 | 361,841 | — | — |
| 1985-02-19 | $0.15 | $0.15 | 714,159 | — | — |
| 1985-02-15 | $0.16 | $0.16 | 1,423,558 | — | — |
| 1985-02-14 | $0.17 | $0.17 | 1,590,195 | — | — |
| 1985-02-13 | $0.18 | $0.18 | 728,443 | — | — |
| 1985-02-12 | $0.18 | $0.18 | 366,602 | — | — |
| 1985-02-11 | $0.18 | $0.18 | 1,342,620 | — | — |
| 1985-02-08 | $0.18 | $0.18 | 833,186 | — | — |
| 1985-02-07 | $0.18 | $0.18 | 671,310 | — | — |
| 1985-02-06 | $0.18 | $0.18 | 1,314,053 | — | — |
| 1985-02-05 | $0.17 | $0.17 | 380,885 | — | — |
| 1985-02-04 | $0.17 | $0.17 | 557,044 | — | — |
| 1985-02-01 | $0.17 | $0.17 | 1,076,000 | — | — |
| 1985-01-31 | $0.17 | $0.17 | 1,394,991 | — | — |
| 1985-01-30 | $0.16 | $0.16 | 523,717 | — | — |
| 1985-01-29 | $0.15 | $0.15 | 119,027 | — | — |
| 1985-01-28 | $0.16 | $0.16 | 480,867 | — | — |
| 1985-01-25 | $0.16 | $0.16 | 199,965 | — | — |
| 1985-01-24 | $0.15 | $0.15 | 238,053 | — | — |
| 1985-01-23 | $0.15 | $0.15 | 195,204 | — | — |
| 1985-01-22 | $0.15 | $0.15 | 204,726 | — | — |
| 1985-01-21 | $0.15 | $0.15 | 228,531 | — | — |
| 1985-01-18 | $0.15 | $0.15 | 261,858 | — | — |
| 1985-01-17 | $0.15 | $0.15 | 799,858 | — | — |
| 1985-01-16 | $0.15 | $0.15 | 276,142 | — | — |
| 1985-01-15 | $0.15 | $0.15 | 328,513 | — | — |
| 1985-01-14 | $0.15 | $0.15 | 461,823 | — | — |
| 1985-01-11 | $0.15 | $0.15 | 195,204 | — | — |
| 1985-01-10 | $0.15 | $0.15 | 304,708 | — | — |
| 1985-01-09 | $0.15 | $0.15 | 76,177 | — | — |
| 1985-01-08 | $0.15 | $0.15 | 266,619 | — | — |
| 1985-01-07 | $0.15 | $0.15 | 723,681 | — | — |
| 1985-01-04 | $0.15 | $0.15 | 138,071 | — | — |
| 1985-01-03 | $0.15 | $0.15 | 1,066,478 | — | — |
| 1985-01-02 | $0.14 | $0.14 | 166,637 | — | — |